Options Chain for CARVANA CO CL A (CVNA) - $82.92 as of 5/1/2024 3:27:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.70 | 48.25 | 44.19 | +3.53 | +8.69% | 1 | 26 | 7.57 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 45.00 | 40.60 | 43.50 | 28.56 | 0.00 | 0.00% | 0 | 169 | 6.92 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 46.50 | 39.15 | 42.15 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 47.00 | 38.65 | 40.80 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 47.50 | 38.10 | 40.85 | 28.07 | 0.00 | 0.00% | 0 | 1 | 6.26 | 1.00 | 0.00 | -0.06 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 48.00 | 37.65 | 40.45 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 48.50 | 37.15 | 40.10 | 21.75 | 0.00 | 0.00% | 0 | 1 | 6.37 | 1.00 | 0.00 | -0.07 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 49.00 | 36.65 | 39.65 | % | 0 | 0 | 6.34 | 0.99 | 0.00 | -0.14 | 5/1/2024 3:59:56 PM EST | |||
| 49.50 | 36.20 | 38.70 | 39.41 | % | 1 | 0 | 5.71 | 0.99 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 50.00 | 36.00 | 37.95 | 40.00 | +9.60 | +31.58% | 7 | 67 | 5.30 | 0.99 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 51.00 | 34.70 | 37.55 | 18.80 | 0.00 | 0.00% | 0 | 1 | 5.87 | 0.99 | 0.00 | -0.21 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 52.00 | 33.75 | 36.45 | 31.50 | 0.00 | 0.00% | 0 | 2 | 5.70 | 0.98 | 0.00 | -0.22 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 53.00 | 32.70 | 35.45 | 30.00 | 0.00 | 0.00% | 0 | 17 | 5.43 | 0.98 | 0.00 | -0.25 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 54.00 | 31.70 | 34.70 | 22.00 | 0.00 | 0.00% | 0 | 2 | 5.52 | 0.98 | 0.00 | -0.28 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 55.00 | 30.70 | 33.70 | 28.20 | 0.00 | 0.00% | 0 | 32 | 5.35 | 0.98 | 0.00 | -0.30 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 56.00 | 29.75 | 32.70 | 20.80 | 0.00 | 0.00% | 0 | 2 | 5.19 | 0.97 | 0.00 | -0.35 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 57.00 | 28.65 | 31.75 | 20.00 | 0.00 | 0.00% | 0 | 7 | 5.08 | 0.97 | 0.00 | -0.38 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 58.00 | 27.70 | 30.80 | 24.65 | 0.00 | 0.00% | 0 | 6 | 4.96 | 0.97 | 0.00 | -0.41 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 59.00 | 26.80 | 29.80 | 24.00 | 0.00 | 0.00% | 0 | 16 | 4.81 | 0.96 | 0.00 | -0.46 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 60.00 | 25.90 | 29.00 | 28.00 | +0.56 | +2.05% | 2 | 125 | 3.94 | 0.95 | 0.00 | -0.51 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 61.00 | 25.10 | 27.35 | 21.43 | -0.52 | -2.37% | 1 | 11 | 4.10 | 0.95 | 0.01 | -0.56 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 62.00 | 24.15 | 26.30 | 20.94 | 0.00 | 0.00% | 0 | 5 | 3.91 | 0.94 | 0.01 | -0.62 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 63.00 | 23.45 | 25.50 | 27.50 | +6.60 | +31.58% | 11 | 86 | 3.94 | 0.93 | 0.01 | -0.68 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 64.00 | 22.75 | 24.95 | 21.05 | 0.00 | 0.00% | 0 | 34 | 4.16 | 0.92 | 0.01 | -0.74 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 65.00 | 21.80 | 23.75 | 25.08 | +6.08 | +32.00% | 1 | 1,338 | 3.86 | 0.91 | 0.01 | -0.81 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 66.00 | 21.00 | 22.95 | 18.30 | 0.00 | 0.00% | 0 | 28 | 3.86 | 0.90 | 0.01 | -0.88 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 67.00 | 20.30 | 21.55 | 17.90 | +0.45 | +2.58% | 10 | 825 | 2.81 | 0.89 | 0.01 | -0.95 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 68.00 | 19.85 | 21.45 | 22.70 | +6.40 | +39.27% | 2 | 1,124 | 3.25 | 0.88 | 0.01 | -1.02 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 69.00 | 18.80 | 20.05 | 15.70 | 0.00 | 0.00% | 0 | 39 | 2.96 | 0.87 | 0.01 | -1.09 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 70.00 | 17.75 | 19.40 | 18.33 | +3.38 | +22.61% | 83 | 1,729 | 2.94 | 0.86 | 0.01 | -1.17 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 71.00 | 17.05 | 18.40 | 17.95 | +4.65 | +34.97% | 1 | 278 | 2.85 | 0.84 | 0.01 | -1.23 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 72.00 | 16.50 | 17.95 | 17.32 | +3.92 | +29.26% | 15 | 321 | 3.08 | 0.83 | 0.01 | -1.30 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 73.00 | 15.55 | 16.70 | 17.65 | +4.90 | +38.44% | 51 | 585 | 2.90 | 0.81 | 0.01 | -1.36 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 74.00 | 15.05 | 16.45 | 11.50 | -0.55 | -4.57% | 5 | 200 | 3.10 | 0.80 | 0.01 | -1.42 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 75.00 | 14.15 | 15.60 | 15.14 | +3.41 | +29.08% | 216 | 674 | 3.02 | 0.78 | 0.02 | -1.48 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 76.00 | 13.50 | 14.70 | 14.01 | +3.51 | +33.43% | 21 | 337 | 2.99 | 0.76 | 0.02 | -1.53 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 77.00 | 12.80 | 14.00 | 13.15 | +2.90 | +28.30% | 43 | 400 | 2.98 | 0.75 | 0.02 | -1.59 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 78.00 | 12.10 | 13.15 | 12.61 | +3.01 | +31.36% | 226 | 375 | 2.93 | 0.73 | 0.02 | -1.63 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 79.00 | 11.30 | 12.25 | 12.75 | +3.75 | +41.67% | 97 | 299 | 2.84 | 0.71 | 0.02 | -1.67 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 80.00 | 10.85 | 12.25 | 11.64 | +3.04 | +35.35% | 623 | 874 | 3.02 | 0.69 | 0.02 | -1.71 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 81.00 | 10.20 | 11.30 | 10.65 | +2.70 | +33.97% | 245 | 683 | 2.93 | 0.67 | 0.02 | -1.74 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 82.00 | 9.55 | 10.60 | 10.14 | +2.54 | +33.43% | 169 | 327 | 2.89 | 0.65 | 0.02 | -1.76 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 83.00 | 9.00 | 10.05 | 9.10 | +2.08 | +29.63% | 257 | 449 | 2.83 | 0.63 | 0.02 | -1.79 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 84.00 | 8.45 | 9.45 | 8.69 | +2.14 | +32.68% | 437 | 658 | 2.88 | 0.61 | 0.02 | -1.80 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 85.00 | 8.20 | 9.90 | 8.20 | +2.05 | +33.34% | 943 | 827 | 3.00 | 0.59 | 0.02 | -1.81 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 86.00 | 7.35 | 7.95 | 7.95 | +2.25 | +39.48% | 308 | 327 | 2.76 | 0.57 | 0.02 | -1.82 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 87.00 | 7.20 | 7.45 | 7.35 | +2.05 | +38.68% | 296 | 283 | 2.82 | 0.55 | 0.02 | -1.83 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 88.00 | 6.60 | 7.10 | 6.96 | +2.06 | +42.05% | 610 | 1,615 | 2.77 | 0.52 | 0.02 | -1.82 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 89.00 | 6.25 | 7.60 | 6.35 | +1.80 | +39.56% | 615 | 3,895 | 3.01 | 0.50 | 0.02 | -1.82 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 90.00 | 5.85 | 6.10 | 6.00 | +1.75 | +41.18% | 3,326 | 10,368 | 2.84 | 0.48 | 0.02 | -1.80 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 91.00 | 5.40 | 5.80 | 5.55 | +1.63 | +41.59% | 198 | 211 | 2.80 | 0.46 | 0.02 | -1.79 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 92.00 | 5.00 | 5.30 | 5.30 | +1.80 | +51.43% | 753 | 472 | 2.77 | 0.44 | 0.02 | -1.77 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 93.00 | 4.80 | 6.55 | 4.77 | +1.57 | +49.07% | 661 | 334 | 3.13 | 0.42 | 0.02 | -1.75 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 94.00 | 4.25 | 5.05 | 4.45 | +1.65 | +58.93% | 301 | 712 | 2.84 | 0.39 | 0.02 | -1.72 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 95.00 | 3.90 | 5.00 | 3.85 | +1.05 | +37.50% | 1,291 | 666 | 2.89 | 0.37 | 0.02 | -1.69 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 96.00 | 3.60 | 4.45 | 3.87 | +1.31 | +51.18% | 146 | 131 | 2.83 | 0.35 | 0.02 | -1.66 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 97.00 | 3.40 | 3.85 | 3.53 | +1.29 | +57.59% | 71 | 140 | 2.78 | 0.34 | 0.02 | -1.62 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 98.00 | 3.05 | 3.50 | 3.21 | +0.95 | +42.04% | 238 | 158 | 2.73 | 0.32 | 0.02 | -1.59 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 99.00 | 3.00 | 3.20 | 2.99 | +1.20 | +67.04% | 133 | 63 | 2.77 | 0.30 | 0.02 | -1.55 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 100.00 | 2.65 | 2.85 | 2.85 | +1.00 | +54.06% | 3,789 | 7,141 | 2.76 | 0.28 | 0.02 | -1.50 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 101.00 | 2.33 | 3.25 | 2.90 | +1.31 | +82.39% | 5,030 | 299 | 2.83 | 0.27 | 0.02 | -1.46 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 102.00 | 2.19 | 2.49 | 2.30 | +0.87 | +60.84% | 837 | 477 | 2.71 | 0.25 | 0.02 | -1.41 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 103.00 | 1.99 | 2.25 | 2.16 | % | 64 | 0 | 2.69 | 0.24 | 0.02 | -1.37 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 104.00 | 1.80 | 2.22 | 1.95 | % | 2,510 | 0 | 2.72 | 0.22 | 0.02 | -1.32 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 105.00 | 1.70 | 1.94 | 1.75 | +0.66 | +60.55% | 1,926 | 1,224 | 2.71 | 0.21 | 0.02 | -1.27 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 106.00 | 1.51 | 1.70 | 1.61 | % | 229 | 0 | 2.67 | 0.19 | 0.02 | -1.22 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 107.00 | 1.41 | 2.23 | 1.50 | % | 191 | 0 | 2.86 | 0.18 | 0.01 | -1.17 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 108.00 | 1.27 | 1.48 | 1.40 | % | 67 | 0 | 2.68 | 0.17 | 0.01 | -1.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 109.00 | 1.14 | 2.12 | 1.22 | % | 99 | 0 | 2.89 | 0.16 | 0.01 | -1.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 110.00 | 1.05 | 1.20 | 1.12 | +0.44 | +64.71% | 5,818 | 766 | 2.66 | 0.15 | 0.01 | -1.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 111.00 | 0.98 | 1.13 | 1.09 | % | 348 | 0 | 2.69 | 0.14 | 0.01 | -0.96 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 115.00 | 0.60 | 1.20 | 0.98 | +0.52 | +113.05% | 1,184 | 667 | 2.82 | 0.10 | 0.01 | -0.77 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 120.00 | 0.41 | 0.50 | 0.48 | +0.16 | +50.00% | 984 | 424 | 2.69 | 0.07 | 0.01 | -0.57 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 125.00 | 0.28 | 0.35 | 0.34 | +0.13 | +61.91% | 675 | 4,072 | 2.73 | 0.05 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 130.00 | 0.20 | 0.24 | 0.24 | +0.07 | +41.18% | 2,284 | 12,142 | 2.79 | 0.03 | 0.00 | -0.31 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 1,609 | 657 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 45.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 146 | 529 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 46.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 58 | 20 | 0.00 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 17 | 41 | 0.00 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 47.50 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 7 | 9 | 0.00 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 48.00 | 0.02 | 0.10 | 0.08 | -0.29 | -78.38% | 15 | 1 | 3.09 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 48.50 | 0.00 | 0.12 | 0.10 | -0.49 | -83.06% | 1 | 1 | 0.00 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 49.00 | 0.02 | 0.22 | 0.10 | 0.00 | 0.00% | 20 | 2 | 3.82 | -0.01 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 49.50 | 0.09 | 1.34 | 0.08 | -0.07 | -46.67% | 28 | 37 | 3.72 | -0.01 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 50.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 927 | 509 | 3.62 | -0.01 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 51.00 | 0.01 | 0.24 | 0.13 | -0.23 | -63.89% | 5 | 132 | 3.39 | -0.01 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 52.00 | 0.05 | 0.30 | 0.16 | -0.31 | -65.96% | 21 | 27 | 3.19 | -0.02 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 53.00 | 0.06 | 0.28 | 0.14 | -0.08 | -36.37% | 214 | 37 | 3.37 | -0.02 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 54.00 | 0.07 | 0.27 | 0.21 | -0.01 | -4.55% | 14 | 111 | 3.17 | -0.02 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 55.00 | 0.19 | 0.25 | 0.25 | 0.00 | 0.00% | 1,306 | 2,089 | 3.37 | -0.02 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 56.00 | 0.17 | 0.30 | 0.26 | -0.04 | -13.34% | 28 | 90 | 3.27 | -0.03 | 0.00 | -0.35 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 57.00 | 0.27 | 0.37 | 0.30 | -0.04 | -11.77% | 148 | 36 | 3.34 | -0.03 | 0.00 | -0.38 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 58.00 | 0.18 | 0.67 | 0.15 | -0.28 | -65.12% | 53 | 66 | 3.38 | -0.03 | 0.00 | -0.41 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 59.00 | 0.21 | 0.60 | 0.34 | -0.11 | -24.45% | 126 | 209 | 3.25 | -0.04 | 0.00 | -0.46 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 60.00 | 0.43 | 0.44 | 0.43 | -0.13 | -23.22% | 3,378 | 1,582 | 3.23 | -0.05 | 0.00 | -0.51 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 61.00 | 0.40 | 0.56 | 0.50 | -0.13 | -20.64% | 441 | 330 | 3.17 | -0.05 | 0.01 | -0.56 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 62.00 | 0.49 | 1.07 | 0.57 | -0.12 | -17.40% | 163 | 264 | 3.57 | -0.06 | 0.01 | -0.62 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 63.00 | 0.52 | 0.80 | 0.68 | -0.13 | -16.05% | 499 | 122 | 3.16 | -0.07 | 0.01 | -0.68 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 64.00 | 0.64 | 0.85 | 0.64 | -0.29 | -31.19% | 645 | 302 | 3.13 | -0.08 | 0.01 | -0.74 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 65.00 | 0.66 | 0.90 | 0.71 | -0.35 | -33.02% | 2,162 | 1,909 | 3.10 | -0.09 | 0.01 | -0.81 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 66.00 | 0.90 | 1.38 | 0.99 | -0.46 | -31.73% | 394 | 253 | 3.26 | -0.10 | 0.01 | -0.88 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 67.00 | 0.91 | 1.88 | 1.30 | +0.05 | +4.00% | 377 | 682 | 3.11 | -0.11 | 0.01 | -0.95 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 68.00 | 1.05 | 1.27 | 1.27 | -0.31 | -19.62% | 1,368 | 1,194 | 3.01 | -0.12 | 0.01 | -1.02 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 69.00 | 1.22 | 1.94 | 1.50 | -0.26 | -14.78% | 416 | 220 | 3.20 | -0.13 | 0.01 | -1.09 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 70.00 | 1.50 | 1.55 | 1.55 | -0.43 | -21.72% | 10,750 | 3,521 | 3.03 | -0.14 | 0.01 | -1.17 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 71.00 | 1.47 | 1.79 | 1.59 | -0.67 | -29.65% | 1,174 | 2,376 | 2.97 | -0.16 | 0.01 | -1.23 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 72.00 | 1.48 | 1.90 | 1.90 | -0.60 | -24.00% | 259 | 403 | 2.87 | -0.17 | 0.01 | -1.30 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 73.00 | 2.01 | 2.15 | 2.09 | -0.68 | -24.55% | 847 | 394 | 2.97 | -0.19 | 0.01 | -1.36 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 74.00 | 1.95 | 2.70 | 2.35 | -0.80 | -25.40% | 338 | 329 | 2.95 | -0.20 | 0.01 | -1.42 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 75.00 | 2.55 | 2.67 | 2.62 | -0.83 | -24.06% | 2,466 | 1,017 | 2.98 | -0.22 | 0.02 | -1.48 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 76.00 | 2.74 | 3.15 | 2.85 | -0.95 | -25.00% | 212 | 567 | 2.99 | -0.24 | 0.02 | -1.53 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 77.00 | 2.50 | 3.50 | 3.06 | -1.24 | -28.84% | 644 | 857 | 2.88 | -0.25 | 0.02 | -1.59 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 78.00 | 3.35 | 3.60 | 3.59 | -1.09 | -23.30% | 672 | 403 | 2.93 | -0.27 | 0.02 | -1.63 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 79.00 | 3.50 | 4.30 | 3.91 | -1.14 | -22.58% | 512 | 253 | 2.96 | -0.29 | 0.02 | -1.67 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 80.00 | 4.10 | 4.25 | 4.25 | -1.30 | -23.43% | 2,698 | 1,266 | 2.92 | -0.31 | 0.02 | -1.71 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 81.00 | 4.15 | 4.85 | 4.50 | -1.50 | -25.00% | 664 | 632 | 2.89 | -0.33 | 0.02 | -1.74 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 82.00 | 4.70 | 5.35 | 4.90 | -1.42 | -22.47% | 1,137 | 734 | 2.97 | -0.35 | 0.02 | -1.76 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 83.00 | 4.75 | 5.40 | 5.50 | -1.50 | -21.43% | 808 | 316 | 2.87 | -0.37 | 0.02 | -1.79 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 84.00 | 5.55 | 5.85 | 5.83 | -1.72 | -22.79% | 702 | 545 | 2.90 | -0.39 | 0.02 | -1.80 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 85.00 | 6.10 | 6.30 | 6.24 | -1.76 | -22.00% | 757 | 401 | 2.84 | -0.41 | 0.02 | -1.81 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 86.00 | 6.55 | 6.85 | 7.05 | -2.40 | -25.40% | 850 | 98 | 2.84 | -0.43 | 0.02 | -1.82 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 87.00 | 7.05 | 7.50 | 7.25 | -1.90 | -20.77% | 353 | 92 | 2.86 | -0.45 | 0.02 | -1.83 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 88.00 | 7.60 | 7.80 | 7.71 | -2.09 | -21.33% | 957 | 67 | 2.81 | -0.48 | 0.02 | -1.82 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 89.00 | 8.10 | 8.60 | 8.35 | -2.90 | -25.78% | 607 | 78 | 2.85 | -0.50 | 0.02 | -1.82 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 90.00 | 8.50 | 9.30 | 8.87 | -2.13 | -19.37% | 572 | 499 | 2.83 | -0.52 | 0.02 | -1.80 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 91.00 | 7.85 | 10.15 | 9.95 | -2.05 | -17.09% | 29 | 32 | 2.62 | -0.54 | 0.02 | -1.79 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 92.00 | 9.85 | 10.95 | 8.70 | -3.85 | -30.68% | 150 | 66 | 2.92 | -0.56 | 0.02 | -1.77 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 93.00 | 10.20 | 11.55 | 9.10 | -3.79 | -29.41% | 18 | 29 | 2.85 | -0.58 | 0.02 | -1.75 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 94.00 | 10.65 | 11.90 | 11.92 | -1.78 | -13.00% | 4 | 64 | 2.75 | -0.61 | 0.02 | -1.72 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 95.00 | 10.70 | 12.90 | 11.80 | -3.33 | -22.01% | 148 | 127 | 2.67 | -0.63 | 0.02 | -1.69 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 96.00 | 11.90 | 13.75 | 10.30 | -9.80 | -48.76% | 45 | 9 | 2.80 | -0.65 | 0.02 | -1.66 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 97.00 | 12.55 | 14.45 | 13.52 | -2.68 | -16.55% | 8 | 8 | 2.78 | -0.66 | 0.02 | -1.62 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 98.00 | 13.55 | 15.75 | 14.90 | -2.50 | -14.37% | 25 | 19 | 2.95 | -0.68 | 0.02 | -1.59 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 99.00 | 14.00 | 15.75 | 13.59 | -5.13 | -27.41% | 26 | 16 | 2.72 | -0.70 | 0.02 | -1.55 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 100.00 | 14.75 | 16.35 | 16.20 | -3.62 | -18.27% | 85 | 39 | 2.68 | -0.72 | 0.02 | -1.50 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 101.00 | 15.65 | 17.70 | 16.35 | -3.65 | -18.25% | 3 | 7 | 2.82 | -0.73 | 0.02 | -1.46 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 102.00 | 16.00 | 18.20 | 15.65 | -4.85 | -23.66% | 1 | 1 | 2.60 | -0.75 | 0.02 | -1.41 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 103.00 | 17.50 | 19.35 | 17.15 | % | 1 | 0 | 2.89 | -0.76 | 0.02 | -1.37 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 104.00 | 18.05 | 19.60 | 18.90 | % | 2 | 0 | 2.67 | -0.78 | 0.02 | -1.32 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 105.00 | 19.00 | 20.95 | 20.09 | -3.06 | -13.22% | 19 | 7 | 2.81 | -0.79 | 0.02 | -1.27 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 106.00 | 19.50 | 22.00 | % | 0 | 0 | 2.66 | -0.81 | 0.02 | -1.22 | 5/1/2024 3:59:56 PM EST | |||
| 107.00 | 20.25 | 22.60 | 19.85 | % | 1 | 0 | 2.55 | -0.82 | 0.01 | -1.17 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 108.00 | 21.30 | 22.95 | % | 0 | 0 | 2.43 | -0.83 | 0.01 | -1.11 | 5/1/2024 3:59:56 PM EST | |||
| 109.00 | 22.20 | 24.75 | % | 0 | 0 | 2.68 | -0.84 | 0.01 | -1.07 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 22.90 | 25.15 | 23.07 | -6.28 | -21.40% | 2 | 2 | 3.41 | -0.85 | 0.01 | -1.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 111.00 | 23.90 | 25.85 | % | 0 | 0 | 3.33 | -0.86 | 0.01 | -0.96 | 5/1/2024 3:59:56 PM EST | |||
| 115.00 | 27.80 | 30.30 | 32.50 | 0.00 | 0.00% | 0 | 7 | 3.82 | -0.90 | 0.01 | -0.77 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 120.00 | 32.55 | 35.20 | % | 0 | 0 | 4.16 | -0.93 | 0.01 | -0.57 | 5/1/2024 3:59:56 PM EST | |||
| 125.00 | 37.05 | 40.20 | 56.00 | 0.00 | 0.00% | 0 | 0 | 4.49 | -0.95 | 0.01 | -0.41 | 4/16/2024 | 5/1/2024 3:59:56 PM EST |
| 130.00 | 42.45 | 45.05 | 58.37 | 0.00 | 0.00% | 0 | 0 | 4.76 | -0.97 | 0.00 | -0.31 | 4/15/2024 | 5/1/2024 3:59:56 PM EST |